Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/10/2026	-0,11%	-0,05	46,39	46,44	45,50	46,44	190K	43
07/10/2026	0,06%	0,03	46,44	46,29	45,80	46,54	228K	65
06/10/2026	0,56%	0,26	46,41	46,64	45,90	46,64	120K	42
05/10/2026	-4,85%	-2,35	46,15	46,62	45,79	46,62	253K	132
02/10/2026	2,19%	1,04	48,50	48,44	48,00	48,70	101K	13
01/10/2026	-2,02%	-0,98	47,46	47,99	46,61	47,99	146K	25
30/09/2026	2,00%	0,95	48,44	47,86	46,94	48,44	52K	23
29/09/2026	0,04%	0,02	47,49	47,59	47,28	47,60	103K	18
28/09/2026	-0,98%	-0,47	47,47	47,94	47,44	47,94	123K	23
25/09/2026	0,63%	0,30	47,94	48,09	47,59	48,09	112K	41
24/09/2026	-1,14%	-0,55	47,64	48,19	47,15	48,19	198K	65
23/09/2026	-0,72%	-0,35	48,19	48,54	47,80	48,54	513K	106
22/09/2026	-0,04%	-0,02	48,54	48,84	48,50	48,84	36K	13
21/09/2026	-0,90%	-0,44	48,56	48,99	48,24	48,99	165K	89
18/09/2026	2,30%	1,10	49,00	47,86	47,86	49,00	534K	44
17/09/2026	0,36%	0,17	47,90	48,21	47,59	48,51	85K	28
16/09/2026	-16,29%	-9,29	47,73	50,98	47,50	50,98	117K	56
15/09/2026	17,52%	8,50	57,02	48,52	47,89	57,02	126K	52
14/09/2026	-2,16%	-1,07	48,52	49,99	48,20	49,99	527K	133
11/09/2026	0,92%	0,45	49,59	48,70	48,70	49,59	221K	289
10/09/2026	-0,43%	-0,21	49,14	49,71	49,10	49,99	141K	185
09/09/2026	-1,87%	-0,94	49,35	50,63	49,35	50,63	208K	59
08/09/2026	-2,73%	-1,41	50,29	52,03	50,19	52,48	87K	52
04/09/2026	0,39%	0,20	51,70	51,50	51,50	51,90	53K	12
03/09/2026	1,00%	0,51	51,50	50,99	50,88	51,60	70K	14
02/09/2026	-0,41%	-0,21	50,99	51,60	50,69	51,60	162K	46
01/09/2026	-4,66%	-2,50	51,20	53,68	51,10	53,68	324K	65
31/08/2026	-0,19%	-0,10	53,70	53,61	52,76	53,70	138K	21
28/08/2026	0,37%	0,20	53,80	53,99	53,80	53,99	66K	14
27/08/2026	-0,74%	-0,40	53,60	54,10	53,60	54,15	65K	15
26/08/2026	-0,11%	-0,06	54,00	54,06	54,00	54,30	51K	8
25/08/2026	-0,17%	-0,09	54,06	54,49	53,88	54,49	50K	38
24/08/2026	0,95%	0,51	54,15	54,10	53,31	54,25	138K	37
21/08/2026	-0,67%	-0,36	53,64	54,00	53,64	54,49	25K	13
20/08/2026	-0,92%	-0,50	54,00	54,65	54,00	61,70	131K	30
19/08/2026	-0,91%	-0,50	54,50	54,99	54,50	55,24	97K	13
18/08/2026	-1,68%	-0,94	55,00	54,80	54,43	55,00	100K	28
17/08/2026	-1,55%	-0,88	55,94	56,58	55,80	56,58	252K	38
14/08/2026	-2,69%	-1,57	56,82	58,39	56,70	58,39	166K	19
13/08/2026	0,66%	0,38	58,39	57,81	57,43	58,39	104K	17
12/08/2026	-0,03%	-0,02	58,01	57,54	57,29	58,01	27K	29
11/08/2026	2,69%	1,52	58,03	58,07	58,03	60,00	185K	21
10/08/2026	0,75%	0,42	56,51	56,66	55,90	56,66	23K	11
07/08/2026	0,05%	0,03	56,09	56,53	55,89	56,53	93K	16
06/08/2026	-1,98%	-1,13	56,06	57,19	56,06	57,19	106K	28
05/08/2026	1,35%	0,76	57,19	57,83	56,65	57,83	76K	25
04/08/2026	1,88%	1,04	56,43	56,30	55,99	57,43	71K	18
03/08/2026	2,67%	1,44	55,39	54,50	54,41	55,39	69K	12
31/07/2026	0,94%	0,50	53,95	58,05	53,94	58,05	50K	74
30/07/2026	0,17%	0,09	53,45	53,01	52,83	53,50	141K	19
29/07/2026	-2,07%	-1,13	53,36	53,41	53,00	53,85	158K	15
28/07/2026	1,00%	0,54	54,49	53,95	53,95	54,49	62K	10
27/07/2026	1,72%	0,91	53,95	55,50	53,69	55,50	33K	19
24/07/2026	0,57%	0,30	53,04	53,01	52,39	53,38	57K	24
23/07/2026	-0,47%	-0,25	52,74	52,82	52,31	52,82	35K	20
22/07/2026	-1,12%	-0,60	52,99	54,06	52,70	54,06	94K	22
21/07/2026	-0,74%	-0,40	53,59	53,99	53,59	54,00	39K	14
20/07/2026	-2,83%	-1,57	53,99	54,48	53,99	54,60	210K	35
17/07/2026	-1,49%	-0,84	55,56	56,40	55,44	56,40	242K	28
16/07/2026	-0,76%	-0,43	56,40	56,22	56,22	56,70	20K	39
15/07/2026	2,36%	1,31	56,83	54,40	54,40	57,00	21K	19
14/07/2026	0,22%	0,12	55,52	55,27	55,27	55,52	29K	7
13/07/2026	-0,82%	-0,46	55,40	55,86	55,40	55,86	61K	11
10/07/2026	0,87%	0,48	55,86	55,60	55,60	55,86	130K	19
09/07/2026	0,44%	0,24	55,38	55,59	55,37	55,61	39K	6
08/07/2026	-2,32%	-1,31	55,14	55,23	54,92	55,29	56K	21
07/07/2026	0,09%	0,05	56,45	56,89	55,98	56,89	303K	25
06/07/2026	-1,05%	-0,60	56,40	56,99	56,39	56,99	26K	12
03/07/2026	1,41%	0,79	57,00	56,71	56,71	57,11	54K	21
02/07/2026	0,52%	0,29	56,21	56,29	56,21	56,44	62K	8
01/07/2026	1,30%	0,72	55,92	54,44	54,44	55,99	43K	12
30/06/2026	1,12%	0,61	55,20	54,34	54,34	55,20	96K	9
29/06/2026	-1,52%	-0,84	54,59	55,52	54,41	55,52	52K	18
26/06/2026	-0,23%	-0,13	55,43	55,56	55,10	55,61	60K	11
25/06/2026	-0,11%	-0,06	55,56	56,25	55,50	56,55	65K	29
24/06/2026	-2,32%	-1,32	55,62	56,94	55,62	56,94	98K	14
23/06/2026	0,55%	0,31	56,94	56,63	56,58	57,18	34K	34
22/06/2026	-0,14%	-0,08	56,63	57,66	56,40	57,66	54K	17
19/06/2026	-1,03%	-0,59	56,71	57,61	56,39	57,61	21K	7
18/06/2026	-0,16%	-0,09	57,30	57,50	57,30	57,78	59K	7
17/06/2026	-1,19%	-0,69	57,39	57,69	57,39	58,55	81K	31
16/06/2026	0,00%	0,00	58,08	58,08	58,03	58,35	24K	50
15/06/2026	-1,58%	-0,93	58,08	58,44	58,00	58,56	155K	46
12/06/2026	-0,37%	-0,22	59,01	63,00	59,00	63,00	15K	17
11/06/2026	3,03%	1,74	59,23	59,25	59,23	59,25	23K	35
10/06/2026	-2,51%	-1,48	57,49	59,25	57,49	59,25	29K	14
09/06/2026	2,59%	1,49	58,97	58,02	57,90	59,10	54K	24
08/06/2026	0,77%	0,44	57,48	58,19	57,30	58,19	14K	11
05/06/2026	2,74%	1,52	57,04	56,46	56,46	57,59	34K	20
03/06/2026	-3,17%	-1,82	55,52	55,45	55,14	55,80	166K	32
02/06/2026	0,42%	0,24	57,34	57,00	56,94	57,50	20K	7
01/06/2026	-1,28%	-0,74	57,10	59,00	56,45	59,00	163K	28
29/05/2026	-0,82%	-0,48	57,84	58,39	57,84	58,61	42K	44
28/05/2026	0,55%	0,32	58,32	57,69	57,61	58,68	34K	10
27/05/2026	1,12%	0,64	58,00	58,90	58,00	59,04	46K	9
26/05/2026	-0,33%	-0,19	57,36	57,92	57,19	58,45	60K	10
25/05/2026	0,88%	0,50	57,55	57,46	57,46	57,55	11K	6
22/05/2026	0,44%	0,25	57,05	56,80	56,80	57,23	94K	411
21/05/2026	0,26%	0,15	56,80	54,91	54,91	56,93	75K	17
20/05/2026	0,44%	0,25	56,65	56,40	55,84	56,70	35K	12
19/05/2026	0,11%	0,06	56,40	56,55	56,40	56,94	36K	10
18/05/2026	-2,61%	-1,51	56,34	57,00	56,11	57,42	76K	18
15/05/2026	-2,90%	-1,73	57,85	59,10	57,32	59,10	202K	19
14/05/2026	4,86%	2,76	59,58	57,80	57,80	60,52	101K	28
13/05/2026	0,76%	0,43	56,82	56,51	55,67	56,82	43K	20
12/05/2026	-0,44%	-0,25	56,39	56,20	56,05	56,61	59K	13
11/05/2026	-0,65%	-0,37	56,64	57,76	56,64	57,78	56K	17
08/05/2026	-0,31%	-0,18	57,01	56,70	56,70	57,54	12K	5
07/05/2026	-0,49%	-0,28	57,19	57,47	57,09	57,48	235K	11
06/05/2026	2,11%	1,19	57,47	57,76	57,05	57,76	47K	8
05/05/2026	0,54%	0,30	56,28	55,98	55,98	56,28	10K	7
04/05/2026	0,05%	0,03	55,98	56,47	55,95	56,76	113K	15
30/04/2026	3,71%	2,00	55,95	52,87	52,87	55,95	21K	24
29/04/2026	-1,68%	-0,92	53,95	54,87	53,95	54,95	28K	7
28/04/2026	-2,07%	-1,16	54,87	56,03	54,87	56,44	64K	32
27/04/2026	-1,32%	-0,75	56,03	56,77	55,95	56,77	31K	12
24/04/2026	-0,26%	-0,15	56,78	56,93	56,30	57,12	40K	22
23/04/2026	-0,94%	-0,54	56,93	57,47	56,47	57,47	32K	9
22/04/2026	-0,91%	-0,53	57,47	58,00	57,35	58,19	223K	117
20/04/2026	-0,53%	-0,31	58,00	58,31	57,61	58,31	69K	18
17/04/2026	1,36%	0,78	58,31	56,37	56,37	58,49	23K	10
16/04/2026	-1,35%	-0,79	57,53	58,25	57,53	58,25	1M	10
15/04/2026	2,66%	1,51	58,32	57,38	57,30	58,38	193K	24
14/04/2026	3,86%	2,11	56,81	54,70	54,70	56,81	107K	13
13/04/2026	2,43%	1,30	54,70	53,40	52,50	54,70	110K	17
10/04/2026	-0,93%	-0,50	53,40	54,44	52,85	54,44	59K	21
09/04/2026	0,19%	0,10	53,90	53,40	53,35	53,90	37K	27
08/04/2026	2,28%	1,20	53,80	54,70	53,70	54,95	26K	22
07/04/2026	0,29%	0,15	52,60	52,45	51,80	52,60	28K	32
06/04/2026	-0,66%	-0,35	52,45	51,80	51,80	53,04	54K	14
02/04/2026	1,34%	0,70	52,80	52,09	51,25	52,80	13K	23
01/04/2026	-0,67%	-0,35	52,10	53,02	52,10	53,02	195K	18
31/03/2026	3,21%	1,63	52,45	51,50	51,35	52,45	20K	10
30/03/2026	-	-	50,82	51,60	50,80	52,01	152K	15

Date,Open,High,Low,Close,Volume
08-Oct-26,46.44,46.44,45.50,46.39,190211
07-Oct-26,46.29,46.54,45.80,46.44,227746
06-Oct-26,46.64,46.64,45.90,46.41,119813
05-Oct-26,46.62,46.62,45.79,46.15,253363
02-Oct-26,48.44,48.70,48.00,48.50,100999
01-Oct-26,47.99,47.99,46.61,47.46,145702
30-Sep-26,47.86,48.44,46.94,48.44,51744
29-Sep-26,47.59,47.60,47.28,47.49,102806
28-Sep-26,47.94,47.94,47.44,47.47,123096
25-Sep-26,48.09,48.09,47.59,47.94,111957
24-Sep-26,48.19,48.19,47.15,47.64,198019
23-Sep-26,48.54,48.54,47.80,48.19,512578
22-Sep-26,48.84,48.84,48.50,48.54,35919
21-Sep-26,48.99,48.99,48.24,48.56,165259
18-Sep-26,47.86,49.00,47.86,49.00,533517
17-Sep-26,48.21,48.51,47.59,47.90,84593
16-Sep-26,50.98,50.98,47.50,47.73,116952
15-Sep-26,48.52,57.02,47.89,57.02,126477
14-Sep-26,49.99,49.99,48.20,48.52,526552
11-Sep-26,48.70,49.59,48.70,49.59,220994
10-Sep-26,49.71,49.99,49.10,49.14,140738
09-Sep-26,50.63,50.63,49.35,49.35,208304
08-Sep-26,52.03,52.48,50.19,50.29,87082
04-Sep-26,51.50,51.90,51.50,51.70,53177
03-Sep-26,50.99,51.60,50.88,51.50,69510
02-Sep-26,51.60,51.60,50.69,50.99,162246
01-Sep-26,53.68,53.68,51.10,51.20,324032
31-Aug-26,53.61,53.70,52.76,53.70,138246
28-Aug-26,53.99,53.99,53.80,53.80,65715
27-Aug-26,54.10,54.15,53.60,53.60,64670
26-Aug-26,54.06,54.30,54.00,54.00,50846
25-Aug-26,54.49,54.49,53.88,54.06,50017
24-Aug-26,54.10,54.25,53.31,54.15,137698
21-Aug-26,54.00,54.49,53.64,53.64,25066
20-Aug-26,54.65,61.70,54.00,54.00,131114
19-Aug-26,54.99,55.24,54.50,54.50,96601
18-Aug-26,54.80,55.00,54.43,55.00,99967
17-Aug-26,56.58,56.58,55.80,55.94,251874
14-Aug-26,58.39,58.39,56.70,56.82,165691
13-Aug-26,57.81,58.39,57.43,58.39,103814
12-Aug-26,57.54,58.01,57.29,58.01,26639
11-Aug-26,58.07,60.00,58.03,58.03,184502
10-Aug-26,56.66,56.66,55.90,56.51,23232
07-Aug-26,56.53,56.53,55.89,56.09,93400
06-Aug-26,57.19,57.19,56.06,56.06,106176
05-Aug-26,57.83,57.83,56.65,57.19,75796
04-Aug-26,56.30,57.43,55.99,56.43,71268
03-Aug-26,54.50,55.39,54.41,55.39,69454
31-Jul-26,58.05,58.05,53.94,53.95,49897
30-Jul-26,53.01,53.50,52.83,53.45,141291
29-Jul-26,53.41,53.85,53.00,53.36,157651
28-Jul-26,53.95,54.49,53.95,54.49,61862
27-Jul-26,55.50,55.50,53.69,53.95,33101
24-Jul-26,53.01,53.38,52.39,53.04,56650
23-Jul-26,52.82,52.82,52.31,52.74,35088
22-Jul-26,54.06,54.06,52.70,52.99,93908
21-Jul-26,53.99,54.00,53.59,53.59,38806
20-Jul-26,54.48,54.60,53.99,53.99,209534
17-Jul-26,56.40,56.40,55.44,55.56,242340
16-Jul-26,56.22,56.70,56.22,56.40,19911
15-Jul-26,54.40,57.00,54.40,56.83,21397
14-Jul-26,55.27,55.52,55.27,55.52,28636
13-Jul-26,55.86,55.86,55.40,55.40,60980
10-Jul-26,55.60,55.86,55.60,55.86,130029
09-Jul-26,55.59,55.61,55.37,55.38,39343
08-Jul-26,55.23,55.29,54.92,55.14,55603
07-Jul-26,56.89,56.89,55.98,56.45,302599
06-Jul-26,56.99,56.99,56.39,56.40,26493
03-Jul-26,56.71,57.11,56.71,57.00,53781
02-Jul-26,56.29,56.44,56.21,56.21,62173
01-Jul-26,54.44,55.99,54.44,55.92,43003
30-Jun-26,54.34,55.20,54.34,55.20,95928
29-Jun-26,55.52,55.52,54.41,54.59,51865
26-Jun-26,55.56,55.61,55.10,55.43,59944
25-Jun-26,56.25,56.55,55.50,55.56,65031
24-Jun-26,56.94,56.94,55.62,55.62,97955
23-Jun-26,56.63,57.18,56.58,56.94,33634
22-Jun-26,57.66,57.66,56.40,56.63,53832
19-Jun-26,57.61,57.61,56.39,56.71,21367
18-Jun-26,57.50,57.78,57.30,57.30,58644
17-Jun-26,57.69,58.55,57.39,57.39,80906
16-Jun-26,58.08,58.35,58.03,58.08,23831
15-Jun-26,58.44,58.56,58.00,58.08,155221
12-Jun-26,63.00,63.00,59.00,59.01,14845
11-Jun-26,59.25,59.25,59.23,59.23,22567
10-Jun-26,59.25,59.25,57.49,57.49,29153
09-Jun-26,58.02,59.10,57.90,58.97,54186
08-Jun-26,58.19,58.19,57.30,57.48,13620
05-Jun-26,56.46,57.59,56.46,57.04,33917
03-Jun-26,55.45,55.80,55.14,55.52,165841
02-Jun-26,57.00,57.50,56.94,57.34,20293
01-Jun-26,59.00,59.00,56.45,57.10,163485
29-May-26,58.39,58.61,57.84,57.84,41694
28-May-26,57.69,58.68,57.61,58.32,33761
27-May-26,58.90,59.04,58.00,58.00,46009
26-May-26,57.92,58.45,57.19,57.36,59907
25-May-26,57.46,57.55,57.46,57.55,10979
22-May-26,56.80,57.23,56.80,57.05,93728
21-May-26,54.91,56.93,54.91,56.80,74884
20-May-26,56.40,56.70,55.84,56.65,35263
19-May-26,56.55,56.94,56.40,56.40,36033
18-May-26,57.00,57.42,56.11,56.34,76344
15-May-26,59.10,59.10,57.32,57.85,202104
14-May-26,57.80,60.52,57.80,59.58,100760
13-May-26,56.51,56.82,55.67,56.82,43375
12-May-26,56.20,56.61,56.05,56.39,58967
11-May-26,57.76,57.78,56.64,56.64,55633
08-May-26,56.70,57.54,56.70,57.01,12368
07-May-26,57.47,57.48,57.09,57.19,234553
06-May-26,57.76,57.76,57.05,57.47,46632
05-May-26,55.98,56.28,55.98,56.28,10228
04-May-26,56.47,56.76,55.95,55.98,112669
30-Apr-26,52.87,55.95,52.87,55.95,20923
29-Apr-26,54.87,54.95,53.95,53.95,28015
28-Apr-26,56.03,56.44,54.87,54.87,64067
27-Apr-26,56.77,56.77,55.95,56.03,31362
24-Apr-26,56.93,57.12,56.30,56.78,39594
23-Apr-26,57.47,57.47,56.47,56.93,31759
22-Apr-26,58.00,58.19,57.35,57.47,223035
20-Apr-26,58.31,58.31,57.61,58.00,69166
17-Apr-26,56.37,58.49,56.37,58.31,23267
16-Apr-26,58.25,58.25,57.53,57.53,1067842
15-Apr-26,57.38,58.38,57.30,58.32,192740
14-Apr-26,54.70,56.81,54.70,56.81,106882
13-Apr-26,53.40,54.70,52.50,54.70,109769
10-Apr-26,54.44,54.44,52.85,53.40,58764
09-Apr-26,53.40,53.90,53.35,53.90,36635
08-Apr-26,54.70,54.95,53.70,53.80,26079
07-Apr-26,52.45,52.60,51.80,52.60,27884
06-Apr-26,51.80,53.04,51.80,52.45,53864
02-Apr-26,52.09,52.80,51.25,52.80,13132
01-Apr-26,53.02,53.02,52.10,52.10,195348
31-Mar-26,51.50,52.45,51.35,52.45,20081
30-Mar-26,51.60,52.01,50.80,50.82,151978

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34